Advertisement
U.S. markets open in 6 hours 41 minutes

MSCI EM Asia NTR Index Futures (ASN=F)

ICE Futures - ICE Futures Delayed Price. Currency in USD
614.85+4.00 (+0.65%)
As of 02:26AM EST. Market open.
Advertisement
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 2024611.35616.30609.60614.85614.8564
Feb 29, 2024610.15615.20609.95610.85610.85319
Feb 28, 2024619.55619.55608.85609.70609.70319
Feb 27, 2024617.25619.70613.45618.15618.15297
Feb 26, 2024616.45618.80616.45617.85617.85158
Feb 23, 2024619.90621.15619.10621.25621.25137
Feb 22, 2024615.55621.05615.55621.05621.05127
Feb 21, 2024612.35612.85611.10612.90612.9060
Feb 20, 2024610.95614.10607.80611.45611.4567
Feb 19, 2024610.20610.85610.20609.20609.2030
Feb 16, 2024609.35612.60609.35611.15611.15140
Feb 15, 2024605.85608.00602.20608.65608.65179
Feb 14, 2024601.15607.00600.85606.55606.55146
Feb 13, 2024609.40609.65596.65596.85596.8535
Feb 12, 2024607.70611.65607.70609.60609.6028
Feb 09, 2024600.80604.95600.80604.90604.9066
Feb 08, 2024603.60603.60600.90601.60601.6075
Feb 07, 2024607.10607.60601.80604.75604.75166
Feb 06, 2024587.75601.65587.75604.05604.05181
Feb 05, 2024585.20591.70584.60589.00589.00271
Feb 02, 2024590.50594.35586.10587.85587.85277
Feb 01, 2024585.10588.65581.90588.50588.50305
Jan 31, 2024585.20587.95582.05583.55583.5568
Jan 30, 2024587.40587.40584.75586.60586.6054
Jan 29, 2024590.90594.30590.00592.50592.50156
Jan 26, 2024592.15592.75587.25591.35591.3582
Jan 25, 2024589.15594.80588.70591.85591.85166
Jan 24, 2024583.45594.95579.60592.40592.40155
Jan 23, 2024579.90585.30578.15584.65584.65358
Jan 22, 2024585.95585.95574.95579.75579.75131
Jan 19, 2024578.25584.95578.20584.90584.90160
Jan 18, 2024573.30578.30570.85578.50578.50483
Jan 17, 2024580.80581.30569.20572.40572.40112
Jan 16, 2024590.70592.15581.50582.10582.10234
Jan 12, 2024594.15601.25594.15597.85597.85106
Jan 11, 2024593.30599.15592.05595.55595.55239
Jan 10, 2024593.20594.55591.40592.75592.75119
Jan 09, 2024602.50602.60593.45593.90593.9049
Jan 08, 2024605.15605.65595.95603.45603.4581
Jan 05, 2024605.30606.75601.25603.15603.1555
Jan 04, 2024604.80607.85603.90603.45603.45126
Jan 03, 2024607.40607.40603.05606.50606.5084
Jan 02, 2024617.80617.80607.40608.20608.2079
Dec 29, 2023619.00619.55616.60617.75617.75-
Dec 28, 2023615.35620.50615.35617.95617.95348
Dec 27, 2023609.70611.95609.20611.25611.25283
Dec 26, 2023602.30607.90602.10607.70607.70158
Dec 22, 2023600.60602.15597.00602.90602.90-
Dec 21, 2023598.00604.55597.95607.10607.1088
Dec 20, 2023606.75607.05594.95594.95594.9543
Dec 19, 2023600.45604.55600.40606.80606.8049
Dec 18, 2023604.45605.25600.40602.00602.00102
Dec 15, 2023596.99596.99596.99596.99596.99157
Dec 14, 2023592.40592.40592.40596.60596.60976
Dec 13, 2023581.15590.05580.55590.05590.05422
Dec 12, 2023586.50586.85583.65586.65586.652,167
Dec 11, 2023581.75583.35581.75586.20586.20126
Dec 08, 2023583.45583.45580.50581.95581.95192
Dec 07, 2023580.70584.35580.70584.65584.6587
Dec 06, 2023583.30585.15582.10582.10582.1085
Dec 05, 2023579.75582.10579.75582.10582.10104
Dec 04, 2023593.20593.35584.85585.90585.90315
Dec 01, 2023589.35592.85585.40592.60592.6075
Nov 30, 2023591.00592.60589.20591.00591.00172
Nov 29, 2023594.60594.60589.90590.15590.15131
Nov 28, 2023589.80593.95589.80594.20594.20358
Nov 27, 2023591.60591.60588.40589.60589.6017
Nov 24, 2023593.60593.60589.05591.80591.80120
Nov 23, 2023595.90596.90594.80591.85591.8530
Nov 22, 2023593.35594.30589.90591.85591.8558
Nov 21, 2023598.30599.85593.15593.20593.20192
Nov 20, 2023589.30597.80589.30597.20597.20265
Nov 17, 2023588.90590.10585.75589.60589.60169
Nov 16, 2023587.95593.70587.95588.85588.85207
Nov 15, 2023590.90598.25589.60596.60596.60460
Nov 14, 2023578.45581.55574.90591.30591.3033
Nov 13, 2023573.15579.00571.00577.35577.3571
Nov 10, 2023570.40576.70570.40576.80576.80298
Nov 09, 2023577.30578.80573.75573.10573.1059
Nov 08, 2023580.40581.65576.95578.80578.80125
Nov 07, 2023580.80582.40577.60582.70582.70157
Nov 06, 2023579.80587.80579.80584.30584.30139
Nov 02, 2023565.70578.15564.95578.15578.15123
Nov 01, 2023558.95566.25558.95566.10566.10132
Oct 31, 2023554.40556.25550.65557.05557.05345
Oct 30, 2023558.70558.70548.90553.35553.35211
Oct 29, 2023556.00560.90555.10559.40559.40117
Oct 26, 2023555.05557.80551.45552.15552.15186
Oct 25, 2023554.90554.90547.75551.45551.45187
Oct 24, 2023564.60564.60555.95556.95556.95197
Oct 23, 2023557.25566.05554.00565.40565.40284
Oct 22, 2023558.20558.30551.20557.25557.25200
Oct 19, 2023561.60561.60557.40557.80557.8099
Oct 18, 2023568.00568.00564.15565.05565.05192
Oct 17, 2023576.10576.10567.40568.05568.0560
Oct 16, 2023578.70578.70574.25576.35576.3521
Oct 15, 2023577.80579.75574.05579.60579.6065
Oct 12, 2023580.35580.35575.80576.55576.55131
Oct 11, 2023586.80590.00578.65578.60578.60173
Oct 10, 2023583.45586.45583.45585.35585.3590
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...